广西能源 sh.600310
5.10
-1.92%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.61 | 4.89 | 4.47 | 4.78 | +3.46% | 8.64 | 12.59% |
| 2026-04-20 | 4.41 | 4.67 | 4.39 | 4.62 | +4.76% | 6.94 | 10.40% |
| 2026-04-17 | 4.42 | 4.49 | 4.36 | 4.41 | 0.00% | 3.35 | 5.19% |
| 2026-04-16 | 4.42 | 4.50 | 4.37 | 4.41 | -0.45% | 3.10 | 4.81% |
| 2026-04-15 | 4.54 | 4.54 | 4.37 | 4.43 | -2.42% | 4.47 | 6.86% |
| 2026-04-14 | 4.60 | 4.75 | 4.49 | 4.54 | -1.30% | 6.64 | 9.87% |
| 2026-04-13 | 4.38 | 4.62 | 4.36 | 4.60 | +5.50% | 8.20 | 12.39% |
| 2026-04-10 | 4.41 | 4.47 | 4.35 | 4.36 | -0.91% | 4.33 | 6.74% |
| 2026-04-09 | 4.56 | 4.56 | 4.37 | 4.40 | -3.72% | 6.28 | 9.67% |
| 2026-04-08 | 4.65 | 4.69 | 4.54 | 4.57 | -2.35% | 8.02 | 11.92% |
| 2026-04-07 | 4.47 | 4.79 | 4.39 | 4.68 | +1.08% | 8.75 | 13.03% |
| 2026-04-03 | 4.97 | 4.97 | 4.63 | 4.63 | -9.92% | 8.75 | 12.65% |
| 2026-04-02 | 5.28 | 5.68 | 5.14 | 5.14 | -9.98% | 15.86 | 20.58% |
| 2026-04-01 | 5.89 | 5.98 | 5.71 | 5.71 | -9.94% | 10.30 | 12.19% |
| 2026-03-31 | 5.69 | 6.63 | 5.69 | 6.34 | +0.32% | 23.76 | 26.17% |
| 2026-03-30 | 6.99 | 7.26 | 6.18 | 6.32 | -4.24% | 32.08 | 31.83% |
| 2026-03-27 | 6.60 | 6.60 | 6.60 | 6.60 | +10.00% | 2.80 | 2.90% |
| 2026-03-26 | 5.31 | 6.00 | 5.20 | 6.00 | +10.09% | 11.19 | 13.62% |
| 2026-03-25 | 5.02 | 5.65 | 4.99 | 5.45 | +5.42% | 12.71 | 16.13% |
| 2026-03-24 | 4.92 | 5.32 | 4.75 | 5.17 | +1.77% | 11.22 | 15.22% |